和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
11 月 | 7.81 0 0% | 7.49 -0.32 -4.1% | 6.97 -0.52 -6.94% | 7.00 0.03 0.43% | 7.03 0.03 0.43% | 7.20 0.17 2.42% | 7.33 0.13 1.81% | 7.07 -0.26 -3.55% | 7.24 | |||||||||||||||||||||||
12 月 | 7.32 0.25 3.54% | 7.25 -0.07 -0.96% | 7.23 -0.02 -0.28% | 7.15 -0.08 -1.11% | 7.24 0.09 1.26% | 7.20 -0.04 -0.55% | 7.10 -0.1 -1.39% | 7.16 0.06 0.85% | 7.17 0.01 0.14% | 7.19 0.02 0.28% | 7.13 -0.06 -0.83% | 7.10 -0.03 -0.42% | 6.71 -0.39 -5.49% | 6.70 -0.01 -0.15% | 7.12 0.42 6.27% | 7.09 -0.03 -0.42% | 7.30 0.21 2.96% | 7.21 -0.09 -1.23% | 7.12 -0.09 -1.25% | 7.10 -0.02 -0.28% | 7.10 0 0% | 7.09 -0.01 -0.14% | 7.12 |
說明:最高漲幅:6.27%最低跌幅:-6.94% 最高價:7.81最低價:6.70平均價:7.15,灰色底表示週末,漲14天(1.9)元,跌20天(-2.64)元,平盤2天
6%=1,4%=2,3%=1,2%=3,1%=3,0%=6,-0%=1,-1%=2,-2%=2,-3%=7,-4%=8,
開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 1810 | 501665 | 140 | 3964873 | 8.10 | 8.10 | 7.76 | 7.81 | 0.29 | 0% | 7.81 | 1 | 7.86 | 15 | 43.39 |
2011-11-22 | 1810 | 1492800 | 396 | 11073046 | 7.80 | 7.81 | 7.27 | 7.49 | 0.32 | -4.1% | 7.49 | 3 | 7.51 | 16 | 41.61 |
2011-11-23 | 1810 | 1750100 | 357 | 12468034 | 7.21 | 7.46 | 6.97 | 6.97 | 0.52 | -6.94% | 0.00 | 0 | 6.97 | 203 | 38.72 |
2011-11-24 | 1810 | 2006500 | 473 | 13718908 | 6.83 | 7.18 | 6.60 | 7.00 | 0.03 | 0.43% | 6.99 | 10 | 7.00 | 20 | 38.89 |
2011-11-25 | 1810 | 860100 | 237 | 6046626 | 7.01 | 7.15 | 6.92 | 7.03 | 0.03 | 0.43% | 7.02 | 2 | 7.03 | 36 | 39.06 |
2011-11-28 | 1810 | 639000 | 175 | 4567650 | 7.10 | 7.20 | 7.09 | 7.20 | 0.17 | 2.42% | 7.18 | 20 | 7.20 | 12 | 40.00 |
2011-11-29 | 1810 | 755800 | 210 | 5516280 | 7.27 | 7.34 | 7.25 | 7.33 | 0.13 | 1.81% | 7.32 | 1 | 7.33 | 3 | 40.72 |
2011-11-30 | 1810 | 500400 | 150 | 3592290 | 7.32 | 7.32 | 7.03 | 7.07 | 0.26 | -3.55% | 7.07 | 18 | 7.15 | 38 | 39.28 |
2011-12-01 | 1810 | 795150 | 231 | 5822355 | 7.39 | 7.39 | 7.18 | 7.32 | 0.25 | 3.54% | 7.32 | 14 | 7.33 | 48 | 40.67 |
2011-12-02 | 1810 | 274000 | 116 | 1982870 | 7.31 | 7.31 | 7.20 | 7.25 | 0.07 | -0.96% | 7.23 | 1 | 7.25 | 2 | 40.28 |
2011-12-05 | 1810 | 202100 | 82 | 1467866 | 7.25 | 7.30 | 7.23 | 7.23 | 0.02 | -0.28% | 7.23 | 6 | 7.26 | 2 | 38.05 |
2011-12-06 | 1810 | 201100 | 95 | 1432747 | 7.23 | 7.23 | 7.08 | 7.15 | 0.08 | -1.11% | 7.12 | 2 | 7.15 | 39 | 37.63 |
2011-12-07 | 1810 | 426800 | 154 | 3073940 | 7.23 | 7.25 | 7.15 | 7.24 | 0.09 | 1.26% | 7.21 | 13 | 7.24 | 14 | 38.11 |
2011-12-08 | 1810 | 334347 | 113 | 2404463 | 7.26 | 7.26 | 7.12 | 7.20 | 0.04 | -0.55% | 7.18 | 3 | 7.20 | 41 | 37.89 |
2011-12-09 | 1810 | 352000 | 122 | 2481480 | 7.01 | 7.14 | 7.00 | 7.10 | 0.10 | -1.39% | 7.09 | 1 | 7.10 | 6 | 37.37 |
2011-12-12 | 1810 | 474000 | 146 | 3403640 | 7.11 | 7.28 | 7.11 | 7.16 | 0.06 | 0.85% | 7.15 | 10 | 7.16 | 7 | 37.68 |
2011-12-13 | 1810 | 242638 | 104 | 1731640 | 7.12 | 7.20 | 7.06 | 7.17 | 0.01 | 0.14% | 7.17 | 1 | 7.18 | 14 | 37.74 |
2011-12-14 | 1810 | 151500 | 92 | 1087675 | 7.18 | 7.26 | 7.12 | 7.19 | 0.02 | 0.28% | 7.16 | 10 | 7.19 | 13 | 37.84 |
2011-12-15 | 1810 | 165251 | 63 | 1175402 | 7.17 | 7.17 | 7.07 | 7.13 | 0.06 | -0.83% | 7.09 | 4 | 7.13 | 3 | 37.53 |
2011-12-16 | 1810 | 146000 | 71 | 1041050 | 7.13 | 7.18 | 7.10 | 7.10 | 0.03 | -0.42% | 7.10 | 50 | 7.12 | 8 | 37.37 |
2011-12-19 | 1810 | 657900 | 199 | 4503490 | 7.07 | 7.07 | 6.63 | 6.71 | 0.39 | -5.49% | 6.70 | 5 | 6.84 | 6 | 35.32 |
2011-12-20 | 1810 | 484074 | 151 | 3242752 | 6.56 | 6.82 | 6.56 | 6.70 | 0.01 | -0.15% | 6.70 | 2 | 6.71 | 8 | 35.26 |
2011-12-21 | 1810 | 370200 | 161 | 2616910 | 6.98 | 7.15 | 6.97 | 7.12 | 0.42 | 6.27% | 7.12 | 13 | 7.13 | 2 | 37.47 |
2011-12-22 | 1810 | 154000 | 76 | 1096290 | 7.16 | 7.19 | 7.08 | 7.09 | 0.03 | -0.42% | 7.09 | 5 | 7.12 | 19 | 37.32 |
2011-12-23 | 1810 | 594300 | 209 | 4321148 | 7.15 | 7.39 | 7.15 | 7.30 | 0.21 | 2.96% | 7.30 | 11 | 7.33 | 3 | 38.42 |
2011-12-26 | 1810 | 298700 | 83 | 2166050 | 7.25 | 7.38 | 7.20 | 7.21 | 0.09 | -1.23% | 7.21 | 1 | 7.22 | 1 | 37.95 |
2011-12-27 | 1810 | 834800 | 140 | 5937370 | 7.21 | 7.21 | 7.04 | 7.12 | 0.09 | -1.25% | 7.12 | 3 | 7.15 | 30 | 37.47 |
2011-12-28 | 1810 | 299000 | 106 | 2126200 | 7.10 | 7.15 | 7.08 | 7.10 | 0.02 | -0.28% | 7.10 | 1 | 7.12 | 11 | 37.37 |
2011-12-29 | 1810 | 139077 | 69 | 984003 | 7.07 | 7.10 | 7.04 | 7.10 | 0.00 | 0% | 7.09 | 5 | 7.10 | 10 | 37.37 |
2011-12-30 | 1810 | 261721 | 96 | 1865001 | 7.12 | 7.18 | 7.09 | 7.09 | 0.01 | -0.14% | 7.09 | 13 | 7.11 | 7 | 37.32 |